WRLD
World Acceptance (WRLD)
NASDAQ
$184.72+$2.99 (+1.64%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $843.3M
    Market Cap
  • 16.25%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    +13.64%
    Low Price$161.51
    High Price$181.73
  • 3 Months
    +38.88%
    Low Price$127.52
    High Price$181.73
  • 1 Year
    +16.25%
    Low Price$115.57
    High Price$184.43
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
179.14
183.62
170.61
181.73
+2.12%
66,192
06/18/2026
176.37
180.95
174.26
177.95
+2.62%
112,894
06/17/2026
173.12
177.62
172.58
173.40
+0.23%
102,227
06/16/2026
173.81
174.37
164.83
173.01
-0.08%
121,095
06/15/2026
181.13
181.15
172.95
173.15
-2.97%
74,976
06/12/2026
176.98
183.00
176.19
178.45
+0.84%
172,121
06/11/2026
173.90
177.59
168.71
176.97
+3.29%
154,566
06/10/2026
170.89
174.19
170.00
171.33
+1.08%
121,486
06/09/2026
171.95
174.68
168.74
169.50
-0.56%
123,037
06/08/2026
167.57
171.20
167.10
170.45
+1.88%
112,308
06/05/2026
167.80
172.74
164.59
167.30
-0.30%
148,870
06/04/2026
166.61
169.62
155.08
167.80
+0.96%
168,834
06/03/2026
165.08
167.77
164.61
166.21
+0.38%
158,682
06/02/2026
166.83
169.01
161.00
165.58
-1.27%
139,949
06/01/2026
164.40
170.00
164.31
167.71
+1.59%
180,023
05/29/2026
161.51
167.80
157.73
165.09
+2.22%
169,351
05/28/2026
165.77
167.38
159.78
161.51
-3.25%
94,179
05/27/2026
168.24
170.65
165.22
166.93
+0.31%
172,636
05/26/2026
160.41
166.50
160.41
166.42
+4.07%
150,684
05/22/2026
159.32
162.00
156.55
159.92
+1.14%
106,589
05/21/2026
155.40
158.27
153.61
158.11
+1.55%
86,670
05/20/2026
157.05
157.70
151.83
155.69
-0.52%
171,030
05/19/2026
155.70
157.41
151.69
156.50
+0.22%
184,376
05/18/2026
151.91
158.80
151.90
156.15
+1.95%
202,910
05/15/2026
149.59
153.61
147.13
153.17
+1.92%
183,876
05/14/2026
150.68
153.00
149.23
150.29
+0.27%
173,896
05/13/2026
147.48
149.88
145.10
149.88
+1.05%
109,250
05/12/2026
149.22
149.24
142.29
148.32
+0.06%
209,778
05/11/2026
149.28
152.20
146.26
148.23
-0.98%
208,848
05/08/2026
149.64
150.21
143.97
149.70
+0.11%
167,318
05/07/2026
150.00
156.15
149.15
149.53
+0.30%
212,875
05/06/2026
143.74
149.74
143.74
149.09
+5.63%
192,665
05/05/2026
142.68
143.64
139.30
141.15
+0.41%
127,041
05/04/2026
152.80
152.80
139.73
140.57
-7.53%
213,097
05/01/2026
149.19
156.12
149.01
152.02
+3.30%
141,829
04/30/2026
156.57
165.53
137.48
147.16
-3.97%
292,326
04/30/2026
$7.70 Earnings
04/29/2026
154.17
155.54
149.53
153.25
-0.93%
178,692
04/28/2026
154.67
156.55
152.27
154.69
+0.72%
130,723
04/27/2026
150.60
155.00
150.60
153.59
+1.50%
112,461
04/24/2026
151.20
153.30
147.28
151.32
-0.50%
188,296
04/23/2026
148.64
152.81
145.34
152.08
+1.73%
192,419
04/22/2026
149.88
153.39
147.85
149.50
+1.18%
203,393
04/21/2026
150.47
155.47
147.11
147.76
-1.03%
115,439
04/20/2026
140.84
149.48
140.84
149.30
+5.60%
127,896
04/17/2026
133.81
144.75
133.81
141.38
+8.04%
163,994
04/16/2026
134.64
136.94
126.00
130.86
-2.74%
189,062
04/15/2026
137.83
138.70
132.44
134.55
-2.94%
195,348
04/14/2026
141.17
143.85
138.26
138.63
-1.65%
105,458
04/13/2026
148.63
150.80
129.38
140.95
-5.28%
259,294
04/10/2026
155.23
155.23
140.90
148.80
-3.61%
171,345
04/09/2026
149.75
155.94
149.50
154.37
+1.90%
138,589
04/08/2026
150.05
154.31
149.46
151.49
+4.04%
115,085
04/07/2026
143.14
147.25
142.79
145.61
+1.52%
90,920
04/06/2026
139.86
143.75
138.97
143.43
+2.55%
106,716
04/02/2026
139.48
141.19
134.72
139.86
-1.21%
120,058
04/01/2026
135.84
142.24
134.89
141.58
+4.84%
83,509
03/31/2026
134.95
136.12
132.50
135.04
+1.28%
113,560
03/30/2026
132.97
135.80
132.16
133.33
+2.17%
82,711
03/27/2026
130.66
132.11
126.70
130.50
-0.13%
95,145
03/26/2026
124.69
134.62
124.69
130.67
+2.47%
159,333
03/25/2026
136.12
137.45
122.71
127.52
-5.90%
127,400
03/24/2026
135.79
138.27
134.52
135.52
-0.58%
89,619
03/23/2026
135.38
140.83
133.89
136.31
+4.17%
189,382
03/20/2026
133.08
133.42
125.80
130.85
-1.83%
296,888
03/19/2026
133.06
136.74
130.17
133.29
-0.22%
346,022
03/18/2026
137.10
138.71
128.63
133.59
-3.68%
191,339
03/17/2026
134.79
140.76
130.16
138.70
+4.05%
180,218
03/16/2026
134.77
138.28
131.82
133.30
-0.38%
150,911
03/13/2026
136.12
140.98
132.62
133.81
-1.67%
120,246
03/12/2026
132.26
137.58
128.39
136.08
+0.69%
174,370
03/11/2026
139.07
142.01
132.77
135.15
-3.11%
243,450
03/10/2026
137.66
142.24
133.97
139.49
+1.33%
112,884
03/09/2026
137.73
138.79
131.01
137.66
-0.94%
204,941
03/06/2026
141.91
142.99
138.81
138.97
-4.63%
109,294
03/05/2026
143.59
149.55
143.59
145.71
-0.05%
101,112
03/04/2026
140.79
146.64
139.16
145.78
+3.77%
142,798
03/03/2026
134.01
142.35
133.12
140.49
+2.66%
318,274
03/02/2026
132.57
139.61
132.09
136.85
+1.46%
189,854
02/27/2026
137.29
138.18
131.61
134.88
-3.23%
169,531
02/26/2026
134.39
140.27
134.14
139.38
+4.08%
100,442
02/25/2026
128.92
133.93
126.66
133.91
+4.48%
104,352
02/24/2026
127.20
131.40
127.00
128.17
+0.76%
57,461
02/23/2026
130.72
132.02
126.25
127.20
-2.63%
103,538
02/20/2026
132.37
134.72
129.55
130.63
-2.46%
126,313
02/19/2026
133.77
136.35
132.22
133.92
-1.02%
116,659
02/18/2026
133.64
136.34
132.74
135.30
+0.48%
89,447
02/17/2026
131.15
135.43
131.06
134.65
+2.67%
95,119
02/13/2026
127.58
133.93
126.78
131.15
+2.56%
116,130
02/12/2026
127.44
129.46
123.56
127.88
+0.33%
75,491
02/11/2026
122.86
128.17
120.97
127.46
+5.10%
112,946
02/10/2026
120.27
122.97
119.62
121.28
+0.77%
98,643
02/09/2026
123.79
125.00
120.31
120.35
-2.23%
40,462
02/06/2026
119.86
124.67
119.86
123.09
+3.70%
104,702
02/05/2026
119.50
121.00
115.65
118.70
+0.29%
178,825
02/04/2026
122.27
122.27
118.36
118.36
-2.15%
58,586
02/03/2026
122.59
124.84
114.99
120.96
-1.82%
107,607
02/02/2026
121.25
124.65
120.08
123.20
+1.61%
46,834
01/30/2026
117.72
121.40
117.72
121.25
+1.44%
72,753
01/29/2026
116.33
120.32
116.05
119.53
+3.43%
94,874